Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.819
-0.031 (-1.66%)
Nov 21, 2024, 4:00 PM EST - Market closed
GIPR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 6.94% | 26,001 |
Nov 19, 2024 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 28,822 |
Nov 18, 2024 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 13,888 |
Nov 15, 2024 | 1.93 | 1.93 | 1.78 | 1.80 | 1.80 | - | 16,888 |
Nov 14, 2024 | 1.84 | 1.91 | 1.80 | 1.80 | 1.80 | -1.64% | 13,358 |
Nov 13, 2024 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -3.68% | 42,588 |
Nov 12, 2024 | 1.96 | 2.01 | 1.90 | 1.90 | 1.90 | -4.52% | 33,884 |
Nov 11, 2024 | 2.03 | 2.06 | 1.95 | 1.99 | 1.99 | 2.05% | 16,516 |
Nov 8, 2024 | 2.10 | 2.10 | 1.94 | 1.95 | 1.95 | -7.58% | 17,319 |
Nov 7, 2024 | 2.07 | 2.13 | 2.06 | 2.11 | 2.11 | 1.44% | 19,313 |
Nov 6, 2024 | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | 0.48% | 29,302 |
Nov 5, 2024 | 2.00 | 2.11 | 1.90 | 2.07 | 2.07 | 4.55% | 35,705 |
Nov 4, 2024 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | 3.13% | 11,614 |
Nov 1, 2024 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | -1.54% | 11,141 |
Oct 31, 2024 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | - | 35,892 |
Oct 30, 2024 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 49,845 |
Oct 29, 2024 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 33,658 |
Oct 28, 2024 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | - | 24,206 |
Oct 25, 2024 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 18,469 |
Oct 24, 2024 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 8,874 |
Oct 23, 2024 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 12,554 |
Oct 22, 2024 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | - | 13,594 |
Oct 21, 2024 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.98% | 37,182 |
Oct 18, 2024 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 16,257 |
Oct 17, 2024 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 15,948 |
Oct 16, 2024 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 0.99% | 22,826 |
Oct 15, 2024 | 2.00 | 2.03 | 1.94 | 2.02 | 2.02 | 0.50% | 85,836 |
Oct 14, 2024 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -1.95% | 13,466 |
Oct 11, 2024 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 3.07% | 8,190 |
Oct 10, 2024 | 1.99 | 2.05 | 1.98 | 1.99 | 1.99 | -0.55% | 37,618 |
Oct 9, 2024 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | -0.50% | 11,143 |
Oct 8, 2024 | 2.04 | 2.06 | 1.98 | 2.01 | 2.01 | -1.47% | 23,229 |
Oct 7, 2024 | 2.05 | 2.10 | 2.00 | 2.04 | 2.04 | 0.49% | 29,539 |
Oct 4, 2024 | 2.05 | 2.10 | 1.99 | 2.03 | 2.03 | -0.49% | 19,522 |
Oct 3, 2024 | 2.02 | 2.09 | 1.99 | 2.04 | 2.04 | 0.49% | 21,967 |
Oct 2, 2024 | 2.10 | 2.14 | 1.99 | 2.03 | 2.03 | -3.33% | 56,537 |
Oct 1, 2024 | 2.18 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 41,605 |
Sep 30, 2024 | 2.22 | 2.22 | 2.13 | 2.19 | 2.19 | -1.35% | 11,935 |
Sep 27, 2024 | 2.15 | 2.23 | 2.15 | 2.22 | 2.22 | 2.78% | 20,048 |
Sep 26, 2024 | 2.25 | 2.27 | 2.13 | 2.16 | 2.16 | -0.46% | 38,031 |
Sep 25, 2024 | 2.18 | 2.21 | 2.14 | 2.17 | 2.17 | - | 10,274 |
Sep 24, 2024 | 2.18 | 2.29 | 2.15 | 2.17 | 2.17 | -0.91% | 25,873 |
Sep 23, 2024 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -2.67% | 15,741 |
Sep 20, 2024 | 2.32 | 2.35 | 2.21 | 2.25 | 2.25 | -3.43% | 32,455 |
Sep 19, 2024 | 2.25 | 2.44 | 2.25 | 2.33 | 2.33 | 4.02% | 99,648 |
Sep 18, 2024 | 2.29 | 2.30 | 2.23 | 2.24 | 2.24 | 1.36% | 17,215 |
Sep 17, 2024 | 2.16 | 2.26 | 2.16 | 2.21 | 2.21 | - | 19,778 |
Sep 16, 2024 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 28,874 |
Sep 13, 2024 | 2.14 | 2.25 | 2.14 | 2.23 | 2.23 | 4.21% | 20,191 |
Sep 12, 2024 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 1.90% | 25,565 |
Sep 11, 2024 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | - | 11,973 |
Sep 10, 2024 | 2.12 | 2.17 | 2.06 | 2.10 | 2.10 | 1.94% | 12,260 |
Sep 9, 2024 | 2.11 | 2.27 | 2.01 | 2.06 | 2.06 | -4.19% | 32,800 |
Sep 6, 2024 | 2.28 | 2.29 | 2.07 | 2.15 | 2.15 | -5.29% | 32,656 |
Sep 5, 2024 | 2.31 | 2.32 | 2.25 | 2.27 | 2.27 | 0.89% | 17,331 |
Sep 4, 2024 | 2.30 | 2.38 | 2.25 | 2.25 | 2.25 | -2.60% | 17,771 |
Sep 3, 2024 | 2.33 | 2.40 | 2.26 | 2.31 | 2.31 | -4.94% | 39,602 |
Aug 30, 2024 | 2.42 | 2.48 | 2.26 | 2.43 | 2.43 | 1.46% | 17,110 |
Aug 29, 2024 | 2.51 | 2.51 | 2.35 | 2.40 | 2.40 | -4.01% | 29,952 |
Aug 28, 2024 | 2.48 | 2.51 | 2.45 | 2.50 | 2.50 | -0.20% | 28,355 |
Aug 27, 2024 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 4.17% | 16,075 |
Aug 26, 2024 | 2.53 | 2.53 | 2.40 | 2.40 | 2.40 | -3.61% | 31,534 |
Aug 23, 2024 | 2.62 | 2.62 | 2.45 | 2.49 | 2.49 | -6.04% | 45,155 |
Aug 22, 2024 | 2.68 | 2.71 | 2.60 | 2.65 | 2.65 | 2.71% | 24,209 |
Aug 21, 2024 | 2.65 | 2.65 | 2.49 | 2.58 | 2.58 | 1.57% | 12,987 |
Aug 20, 2024 | 2.44 | 2.59 | 2.44 | 2.54 | 2.54 | 5.39% | 56,171 |
Aug 19, 2024 | 2.07 | 2.42 | 2.07 | 2.41 | 2.41 | 12.62% | 56,347 |
Aug 16, 2024 | 2.10 | 2.15 | 2.06 | 2.14 | 2.14 | 4.65% | 44,102 |
Aug 15, 2024 | 2.00 | 2.09 | 1.94 | 2.05 | 2.05 | 3.81% | 50,652 |
Aug 14, 2024 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.99% | 43,286 |
Aug 13, 2024 | 2.13 | 2.13 | 1.95 | 2.01 | 2.01 | -5.19% | 60,727 |
Aug 12, 2024 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -0.47% | 33,890 |
Aug 9, 2024 | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 19,946 |
Aug 8, 2024 | 2.15 | 2.24 | 2.13 | 2.18 | 2.18 | 0.46% | 24,097 |
Aug 7, 2024 | 2.27 | 2.31 | 2.16 | 2.17 | 2.17 | -1.81% | 50,437 |
Aug 6, 2024 | 2.00 | 2.22 | 2.00 | 2.21 | 2.21 | 13.62% | 56,956 |
Aug 5, 2024 | 2.18 | 2.18 | 1.94 | 1.95 | 1.95 | -10.57% | 62,223 |
Aug 2, 2024 | 2.52 | 2.52 | 2.17 | 2.18 | 2.18 | -15.04% | 94,660 |
Aug 1, 2024 | 2.66 | 2.71 | 2.52 | 2.56 | 2.56 | -3.76% | 48,601 |
Jul 31, 2024 | 2.82 | 2.88 | 2.60 | 2.66 | 2.66 | -5.34% | 55,459 |
Jul 30, 2024 | 2.99 | 2.99 | 2.79 | 2.81 | 2.81 | -5.07% | 44,221 |
Jul 29, 2024 | 3.02 | 3.03 | 2.93 | 2.96 | 2.96 | -1.00% | 26,931 |
Jul 26, 2024 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.99% | 43,034 |
Jul 25, 2024 | 3.06 | 3.10 | 2.97 | 3.02 | 3.02 | -1.63% | 33,190 |
Jul 24, 2024 | 3.10 | 3.21 | 3.04 | 3.07 | 3.07 | -3.46% | 42,240 |
Jul 23, 2024 | 3.29 | 3.40 | 3.01 | 3.18 | 3.18 | -5.36% | 119,415 |
Jul 22, 2024 | 3.55 | 3.58 | 3.27 | 3.36 | 3.36 | -5.35% | 74,969 |
Jul 19, 2024 | 3.63 | 3.66 | 3.55 | 3.55 | 3.55 | -1.39% | 10,545 |
Jul 18, 2024 | 3.70 | 3.72 | 3.55 | 3.60 | 3.60 | -1.64% | 24,244 |
Jul 17, 2024 | 3.72 | 3.72 | 3.45 | 3.66 | 3.66 | -1.74% | 46,656 |
Jul 16, 2024 | 3.91 | 3.92 | 3.34 | 3.73 | 3.73 | -4.12% | 62,584 |
Jul 15, 2024 | 3.86 | 3.92 | 3.80 | 3.89 | 3.89 | 0.26% | 25,839 |
Jul 12, 2024 | 3.90 | 3.93 | 3.81 | 3.88 | 3.88 | 0.13% | 17,804 |
Jul 11, 2024 | 3.84 | 3.93 | 3.78 | 3.87 | 3.87 | 1.04% | 54,065 |
Jul 10, 2024 | 3.77 | 3.83 | 3.75 | 3.83 | 3.83 | 1.06% | 15,204 |
Jul 9, 2024 | 3.97 | 3.98 | 3.73 | 3.79 | 3.79 | -4.65% | 36,155 |
Jul 8, 2024 | 4.05 | 4.10 | 3.93 | 3.98 | 3.98 | -2.69% | 58,219 |
Jul 5, 2024 | 4.09 | 4.15 | 4.05 | 4.09 | 4.09 | -0.75% | 24,158 |
Jul 3, 2024 | 4.04 | 4.15 | 4.03 | 4.12 | 4.12 | 2.90% | 3,512 |
Jul 2, 2024 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 7,875 |